| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 16.5 | 16.78 | 15 | 15.3 | 15.3 | -0.86 (-5.32%) | 57,266,787 |
| 30 Mar 2023 | CNY | 16.65 | 16.77 | 15.54 | 16.16 | 16.16 | -0.52 (-3.12%) | 44,604,969 |
| 29 Mar 2023 | CNY | 17.04 | 17.71 | 16.62 | 16.68 | 16.68 | -0.5 (-2.91%) | 47,194,811 |
| 28 Mar 2023 | CNY | 16.99 | 17.48 | 16.35 | 17.18 | 17.18 | +0.32 (+1.90%) | 47,441,510 |
| 27 Mar 2023 | CNY | 16.23 | 17.09 | 16.07 | 16.86 | 16.86 | +0.87 (+5.44%) | 55,565,397 |
| 24 Mar 2023 | CNY | 16.15 | 16.34 | 15.92 | 15.99 | 15.99 | -0.34 (-2.08%) | 35,611,099 |
| 23 Mar 2023 | CNY | 15.23 | 16.4 | 15.18 | 16.33 | 16.33 | +0.96 (+6.25%) | 62,464,285 |
| 22 Mar 2023 | CNY | 15.4 | 15.48 | 14.94 | 15.37 | 15.37 | -0.17 (-1.09%) | 36,390,125 |
| 21 Mar 2023 | CNY | 15.4 | 15.88 | 15.28 | 15.54 | 15.54 | -0.15 (-0.96%) | 43,422,664 |
| 20 Mar 2023 | CNY | 14.98 | 15.98 | 14.75 | 15.69 | 15.69 | +0.87 (+5.87%) | 55,725,401 |
| 17 Mar 2023 | CNY | 14.5 | 14.93 | 14.43 | 14.82 | 14.82 | +0.15 (+1.02%) | 26,472,353 |
| 16 Mar 2023 | CNY | 14.45 | 15.25 | 14.42 | 14.67 | 14.67 | 0.0 (0.0%) | 45,406,916 |
| 15 Mar 2023 | CNY | 13.94 | 14.73 | 13.78 | 14.67 | 14.67 | +0.73 (+5.24%) | 33,343,100 |
| 14 Mar 2023 | CNY | 13.84 | 14.05 | 13.65 | 13.94 | 13.94 | 0.0 (0.0%) | 17,137,648 |
| 13 Mar 2023 | CNY | 13.58 | 13.94 | 13.4 | 13.94 | 13.94 | +0.24 (+1.75%) | 17,920,820 |
| 10 Mar 2023 | CNY | 13.88 | 14.04 | 13.7 | 13.7 | 13.7 | -0.28 (-2.00%) | 12,942,142 |
| 9 Mar 2023 | CNY | 14.08 | 14.08 | 13.85 | 13.98 | 13.98 | -0.07 (-0.50%) | 11,545,480 |
| 8 Mar 2023 | CNY | 13.79 | 14.15 | 13.7 | 14.05 | 14.05 | +0.21 (+1.52%) | 13,328,967 |
| 7 Mar 2023 | CNY | 14.32 | 14.32 | 13.75 | 13.84 | 13.84 | -0.41 (-2.88%) | 20,486,549 |
| 6 Mar 2023 | CNY | 14.14 | 14.4 | 14.02 | 14.25 | 14.25 | +0.05 (+0.35%) | 17,078,206 |
| 3 Mar 2023 | CNY | 14.35 | 14.43 | 14.06 | 14.2 | 14.2 | -0.23 (-1.59%) | 21,568,527 |
| 2 Mar 2023 | CNY | 14.22 | 14.76 | 14.2 | 14.43 | 14.43 | +0.2 (+1.41%) | 29,527,261 |
| 1 Mar 2023 | CNY | 13.91 | 14.36 | 13.81 | 14.23 | 14.23 | +0.32 (+2.30%) | 23,876,776 |
| 28 Feb 2023 | CNY | 14.09 | 14.16 | 13.69 | 13.91 | 13.91 | +0.23 (+1.68%) | 19,227,949 |
| 27 Feb 2023 | CNY | 13.91 | 14.08 | 13.59 | 13.68 | 13.68 | -0.37 (-2.63%) | 18,865,275 |
| 24 Feb 2023 | CNY | 13.99 | 14.18 | 13.89 | 14.05 | 14.05 | +0.06 (+0.43%) | 14,013,199 |
| 23 Feb 2023 | CNY | 14.28 | 14.29 | 13.74 | 13.99 | 13.99 | -0.19 (-1.34%) | 23,435,182 |
| 22 Feb 2023 | CNY | 14.31 | 14.38 | 14.11 | 14.18 | 14.18 | -0.23 (-1.60%) | 18,674,272 |
| 21 Feb 2023 | CNY | 14.7 | 14.88 | 14.26 | 14.41 | 14.41 | -0.34 (-2.31%) | 24,143,861 |
| 20 Feb 2023 | CNY | 14.5 | 14.77 | 14.17 | 14.75 | 14.75 | +0.26 (+1.79%) | 24,661,862 |
